Indicators

Allstate Corp (NY: ALL )

167.52 +3.46 (+2.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	40.90	41.07	40.64	40.81	2,972,826	-0.14(-0.35%)
Jul 28, 2006	41.11	41.22	40.87	40.95	3,399,704	+0.09(+0.21%)
Jul 27, 2006	41.36	41.47	40.80	40.87	3,319,368	-0.33(-0.80%)
Jul 26, 2006	41.22	41.40	41.08	41.20	2,505,015	-0.09(-0.23%)
Jul 25, 2006	41.12	41.44	40.89	41.29	2,523,951	+0.21(+0.51%)
Jul 24, 2006	40.69	41.23	40.69	41.08	2,915,881	+0.40(+0.97%)
Jul 21, 2006	41.16	41.16	40.30	40.69	5,312,437	-0.37(-0.91%)
Jul 20, 2006	41.16	41.56	40.95	41.06	10,076,312	+0.73(+1.82%)
Jul 19, 2006	39.97	40.34	39.90	40.33	5,637,399	+0.52(+1.30%)
Jul 18, 2006	39.62	39.86	39.52	39.81	2,856,291	+0.26(+0.65%)
Jul 17, 2006	39.31	39.76	39.27	39.55	2,650,092	+0.24(+0.62%)
Jul 14, 2006	39.26	39.41	39.06	39.31	2,859,076	-0.11(-0.29%)
Jul 13, 2006	39.37	39.65	39.34	39.42	2,810,067	-0.20(-0.51%)
Jul 12, 2006	39.88	39.99	39.54	39.63	1,699,573	-0.29(-0.74%)
Jul 11, 2006	39.72	39.98	39.47	39.92	1,749,696	+0.06(+0.16%)
Jul 10, 2006	39.58	40.14	39.58	39.86	2,368,153	+0.33(+0.84%)
Jul 07, 2006	39.29	39.86	39.12	39.52	2,640,486	+0.15(+0.38%)
Jul 06, 2006	39.34	39.48	39.18	39.37	2,497,497	+0.01(+0.04%)
Jul 05, 2006	39.29	39.47	38.90	39.36	2,747,275	-0.17(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.